Options Chain for DECKERS OUTDOOR CORP COM (DECK) - $107.40 as of 5/29/2025 7:25:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 53.70 | 62.10 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 55.00 | 48.90 | 57.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 60.00 | 44.00 | 52.30 | % | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 65.00 | 39.20 | 47.50 | % | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 70.00 | 34.70 | 42.80 | 31.60 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.96 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 75.00 | 29.90 | 38.20 | % | 0 | 0 | 0.86 | 0.93 | 0.00 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 80.00 | 27.50 | 32.10 | 24.36 | 0.00 | 0.00% | 0 | 13 | 0.58 | 0.90 | 0.01 | -0.04 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 85.00 | 24.40 | 27.20 | 26.20 | +3.60 | +15.93% | 1 | 1 | 0.59 | 0.86 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 90.00 | 17.50 | 24.70 | 18.40 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.81 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 95.00 | 17.60 | 18.00 | 17.00 | +0.88 | +5.46% | 1 | 104 | 0.52 | 0.75 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 100.00 | 14.40 | 14.80 | 15.04 | +2.78 | +22.68% | 13 | 68 | 0.52 | 0.68 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 105.00 | 11.50 | 11.80 | 11.85 | +2.20 | +22.80% | 57 | 64 | 0.51 | 0.60 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 110.00 | 9.10 | 9.30 | 9.00 | +1.23 | +15.83% | 45 | 49 | 0.50 | 0.52 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 115.00 | 7.10 | 7.30 | 7.20 | +1.20 | +20.00% | 73 | 147 | 0.49 | 0.44 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 120.00 | 5.40 | 5.60 | 5.60 | +1.40 | +33.34% | 49 | 259 | 0.49 | 0.37 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 125.00 | 4.10 | 4.30 | 4.20 | +1.00 | +31.25% | 30 | 263 | 0.49 | 0.30 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 130.00 | 3.00 | 3.20 | 3.18 | +0.63 | +24.71% | 16 | 732 | 0.48 | 0.24 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 135.00 | 2.25 | 2.40 | 2.39 | +0.71 | +42.27% | 14 | 68 | 0.48 | 0.19 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 140.00 | 1.70 | 2.30 | 1.80 | +0.46 | +34.33% | 34 | 41 | 0.49 | 0.15 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 145.00 | 1.25 | 1.40 | 1.30 | +0.43 | +49.43% | 10 | 163 | 0.49 | 0.12 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 150.00 | 0.95 | 1.10 | 0.90 | +0.19 | +26.77% | 1 | 1,273 | 0.50 | 0.10 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 155.00 | 0.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 56 | 0.50 | 0.08 | 0.01 | -0.02 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 160.00 | 0.50 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.06 | 0.00 | -0.02 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 165.00 | 0.20 | 0.85 | 0.50 | +0.20 | +66.67% | 8 | 8 | 0.52 | 0.05 | 0.00 | -0.02 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 170.00 | 0.10 | 1.70 | 0.56 | 0.00 | 0.00% | 0 | 4 | 0.69 | 0.03 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 175.00 | 0.05 | 1.70 | 2.40 | 0.00 | 0.00% | 0 | 154 | 0.72 | 0.02 | 0.00 | -0.01 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.50 | 0.12 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.90 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.50 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 55.00 | 0.00 | 1.50 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 65.00 | 0.10 | 1.50 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 70.00 | 0.25 | 0.95 | 0.82 | 0.00 | 0.00% | 0 | 15 | 0.66 | -0.04 | 0.00 | -0.02 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 75.00 | 0.90 | 1.05 | 0.99 | -0.13 | -11.61% | 20 | 32 | 0.59 | -0.07 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 80.00 | 1.45 | 1.60 | 1.51 | -0.15 | -9.04% | 52 | 66 | 0.57 | -0.10 | 0.01 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 85.00 | 2.15 | 2.35 | 2.29 | -0.26 | -10.20% | 26 | 527 | 0.56 | -0.14 | 0.01 | -0.05 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 90.00 | 3.20 | 3.30 | 3.16 | -0.54 | -14.60% | 303 | 191 | 0.54 | -0.19 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 95.00 | 4.50 | 4.70 | 4.60 | -0.60 | -11.54% | 226 | 257 | 0.53 | -0.25 | 0.01 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 100.00 | 6.20 | 6.30 | 6.30 | -0.97 | -13.35% | 20 | 217 | 0.52 | -0.32 | 0.01 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 105.00 | 8.30 | 8.40 | 8.45 | -0.95 | -10.11% | 16 | 135 | 0.51 | -0.40 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 110.00 | 10.70 | 10.90 | 11.00 | -1.40 | -11.29% | 32 | 65 | 0.50 | -0.48 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 115.00 | 13.50 | 13.90 | 13.85 | -1.60 | -10.36% | 9 | 62 | 0.50 | -0.56 | 0.02 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 120.00 | 16.80 | 17.70 | 16.70 | -2.28 | -12.02% | 13 | 36 | 0.50 | -0.63 | 0.02 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 125.00 | 20.40 | 21.00 | 20.00 | 0.00 | 0.00% | 0 | 58 | 0.48 | -0.70 | 0.01 | -0.06 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 130.00 | 24.50 | 25.70 | 28.87 | 0.00 | 0.00% | 0 | 64 | 0.51 | -0.76 | 0.01 | -0.05 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 135.00 | 28.00 | 31.80 | 34.55 | 0.00 | 0.00% | 0 | 19 | 0.55 | -0.81 | 0.01 | -0.05 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 140.00 | 29.30 | 37.70 | 22.60 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.85 | 0.01 | -0.04 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 145.00 | 34.00 | 42.20 | % | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 150.00 | 38.80 | 47.10 | % | 0 | 0 | 0.81 | -0.90 | 0.01 | -0.03 | 5/29/2025 4:00:01 PM EST | |||
| 155.00 | 43.70 | 51.90 | % | 0 | 0 | 0.87 | -0.92 | 0.01 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 160.00 | 48.60 | 57.00 | % | 0 | 0 | 0.90 | -0.94 | 0.00 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 165.00 | 53.60 | 62.00 | % | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 170.00 | 58.60 | 67.00 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 175.00 | 63.70 | 71.80 | % | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 180.00 | 68.50 | 77.00 | % | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 185.00 | 73.60 | 82.00 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 190.00 | 78.60 | 87.00 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |